Finsbury Food Group (FIF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Food Group

Date Open High Low Close* Volume
21/08/2017 113.00p 113.00p 113.00p 113.00p 31276
18/08/2017 113.00p 113.00p 113.00p 113.00p 29001
17/08/2017 113.00p 113.00p 113.00p 113.00p 34077
16/08/2017 113.00p 113.00p 113.00p 113.00p 46636
15/08/2017 113.00p 113.00p 112.50p 113.00p 69516
14/08/2017 114.00p 114.00p 113.00p 113.00p 145790
11/08/2017 114.00p 114.00p 114.00p 114.00p 18740
10/08/2017 113.00p 114.00p 113.00p 114.00p 27896
09/08/2017 113.00p 113.00p 113.00p 113.00p 71639
08/08/2017 113.00p 113.00p 113.00p 113.00p 56585
07/08/2017 113.00p 113.00p 113.00p 113.00p 133289
04/08/2017 113.50p 113.50p 113.00p 113.00p 91571
03/08/2017 114.00p 114.00p 113.50p 113.50p 109301
02/08/2017 114.00p 114.00p 114.00p 114.00p 105169
01/08/2017 115.00p 115.00p 114.00p 114.00p 63667
31/07/2017 116.00p 116.00p 115.00p 115.00p 160534
28/07/2017 116.00p 116.00p 116.00p 116.00p 36870
27/07/2017 115.50p 116.00p 115.00p 116.00p 94803
26/07/2017 115.50p 115.50p 115.50p 115.50p 67796
25/07/2017 115.50p 115.50p 115.50p 115.50p 89959
24/07/2017 116.00p 116.50p 115.50p 115.50p 109984
21/07/2017 116.00p 116.00p 116.00p 116.00p 43740
20/07/2017 116.00p 116.00p 116.00p 116.00p 47564
19/07/2017 114.50p 116.00p 114.25p 116.00p 108904
18/07/2017 114.00p 114.25p 114.00p 114.25p 25449
17/07/2017 114.00p 116.00p 114.00p 114.00p 68645
14/07/2017 115.00p 116.00p 115.00p 116.00p 129586
13/07/2017 114.50p 115.00p 114.50p 115.00p 68098
12/07/2017 116.00p 116.00p 114.50p 114.50p 100608
11/07/2017 116.00p 116.00p 116.00p 116.00p 134266
10/07/2017 116.00p 116.00p 116.00p 116.00p 59172
07/07/2017 116.00p 116.00p 116.00p 116.00p 53961
06/07/2017 116.00p 116.50p 116.00p 116.00p 145738
05/07/2017 116.00p 116.00p 116.00p 116.00p 64645
04/07/2017 116.00p 116.00p 116.00p 116.00p 29934
03/07/2017 116.00p 116.00p 116.00p 116.00p 72898
30/06/2017 116.00p 116.00p 116.00p 116.00p 151008
29/06/2017 116.00p 116.00p 116.00p 116.00p 53438
28/06/2017 116.50p 116.50p 116.00p 116.00p 113213
27/06/2017 119.00p 119.00p 116.50p 116.50p 103506
26/06/2017 119.00p 119.00p 116.00p 119.00p 159314
23/06/2017 114.00p 119.00p 114.00p 119.00p 357288
22/06/2017 114.00p 114.00p 114.00p 114.00p 0
21/06/2017 114.00p 114.00p 114.00p 114.00p 0
20/06/2017 114.00p 114.00p 114.00p 114.00p 0
19/06/2017 113.50p 114.50p 113.50p 114.00p 0
16/06/2017 113.50p 114.00p 113.00p 113.50p 61145
15/06/2017 114.00p 114.00p 112.50p 113.50p 35567
14/06/2017 114.00p 114.50p 114.00p 114.00p 17735
13/06/2017 114.00p 114.90p 113.12p 114.00p 68429
12/06/2017 114.00p 114.68p 113.00p 114.00p 77307
09/06/2017 114.00p 114.90p 113.00p 114.00p 74336
08/06/2017 114.00p 115.00p 114.00p 114.00p 15422
07/06/2017 114.00p 114.90p 113.25p 114.00p 85079
06/06/2017 114.50p 115.00p 113.00p 114.00p 196607
05/06/2017 116.00p 116.35p 113.15p 114.50p 59031
02/06/2017 116.00p 117.00p 114.98p 116.00p 82064
01/06/2017 116.50p 116.50p 115.10p 116.00p 65981
31/05/2017 116.50p 117.50p 115.30p 116.50p 56934
30/05/2017 117.00p 118.30p 115.00p 116.50p 86009
26/05/2017 117.00p 118.60p 115.00p 117.00p 181780
25/05/2017 117.50p 118.85p 116.45p 117.00p 87753
24/05/2017 112.50p 120.00p 112.45p 117.50p 276994
23/05/2017 112.50p 114.00p 112.00p 112.50p 157915
22/05/2017 112.50p 114.00p 111.00p 112.50p 81144
19/05/2017 112.00p 114.35p 111.00p 112.50p 95077
18/05/2017 111.00p 112.90p 111.00p 112.00p 86973
17/05/2017 111.00p 112.00p 111.00p 111.00p 56866
16/05/2017 111.00p 112.00p 110.00p 111.00p 49103
15/05/2017 111.00p 112.00p 110.50p 111.00p 54843
12/05/2017 111.00p 111.40p 110.00p 111.00p 148374
11/05/2017 111.00p 111.90p 110.00p 111.00p 24906
10/05/2017 111.00p 111.75p 110.00p 111.00p 124932
09/05/2017 111.00p 112.00p 110.25p 111.00p 40213
08/05/2017 110.00p 111.80p 109.10p 111.00p 160469
05/05/2017 110.50p 111.00p 109.00p 110.00p 189367
04/05/2017 110.50p 111.50p 109.50p 110.50p 125749
03/05/2017 108.00p 111.40p 108.00p 110.50p 797929
02/05/2017 108.25p 109.30p 107.20p 108.25p 62402
28/04/2017 108.25p 109.25p 107.20p 108.25p 86220
27/04/2017 108.25p 109.50p 107.15p 108.25p 58824
26/04/2017 105.50p 109.20p 105.00p 108.25p 203089
25/04/2017 108.50p 108.90p 105.00p 106.25p 159071
24/04/2017 108.50p 109.00p 108.05p 108.50p 67080
21/04/2017 108.50p 110.00p 107.90p 108.00p 321529
20/04/2017 109.00p 110.00p 108.20p 108.50p 190526
19/04/2017 107.00p 110.00p 106.10p 109.00p 482895
18/04/2017 107.00p 108.00p 106.00p 107.00p 281390
13/04/2017 106.50p 107.54p 106.25p 107.00p 71036
12/04/2017 107.00p 107.50p 106.00p 106.50p 175951
11/04/2017 108.00p 108.31p 106.30p 107.00p 278817
10/04/2017 108.00p 108.75p 107.50p 108.00p 339087
07/04/2017 105.50p 108.80p 105.50p 108.00p 186779
06/04/2017 105.00p 106.00p 104.00p 105.50p 86826
05/04/2017 104.50p 105.50p 104.00p 104.50p 120417
04/04/2017 106.00p 106.00p 104.00p 104.50p 140419
03/04/2017 106.00p 106.30p 105.00p 106.00p 81191
31/03/2017 106.25p 107.00p 105.00p 106.00p 62081
30/03/2017 106.25p 106.50p 105.55p 106.25p 41350
29/03/2017 107.00p 107.00p 105.10p 106.25p 98007
28/03/2017 107.00p 108.00p 106.30p 107.00p 269280
27/03/2017 105.50p 108.00p 105.10p 107.00p 604654
24/03/2017 105.75p 106.00p 105.00p 105.50p 163306
23/03/2017 106.25p 107.00p 105.50p 105.75p 143929
22/03/2017 106.25p 106.31p 105.00p 105.75p 331793
21/03/2017 111.00p 112.00p 105.00p 106.50p 1295918
20/03/2017 111.50p 114.00p 110.32p 111.00p 428940
17/03/2017 113.00p 114.01p 112.30p 113.00p 92844
16/03/2017 113.00p 114.00p 112.00p 113.00p 153026
15/03/2017 112.50p 113.75p 111.60p 112.50p 152228
14/03/2017 112.50p 113.30p 111.00p 112.50p 141628
13/03/2017 112.50p 113.76p 111.00p 112.50p 519234
10/03/2017 112.50p 113.34p 111.33p 112.50p 57148
09/03/2017 114.00p 114.00p 112.00p 112.50p 32112
08/03/2017 114.00p 114.50p 113.00p 114.00p 39670
07/03/2017 115.00p 115.30p 113.18p 114.00p 95378
06/03/2017 115.00p 115.60p 114.00p 115.00p 128693
03/03/2017 115.50p 115.70p 114.00p 115.00p 105146
02/03/2017 117.00p 117.40p 115.06p 115.50p 82304
01/03/2017 116.00p 117.50p 116.00p 117.00p 114143
28/02/2017 116.00p 116.98p 115.00p 116.00p 138155
27/02/2017 116.00p 117.00p 115.02p 116.00p 359513
24/02/2017 117.50p 117.50p 115.25p 116.00p 208835
23/02/2017 118.00p 120.00p 116.17p 117.50p 45723
22/02/2017 119.50p 121.00p 116.40p 118.00p 173292
21/02/2017 119.50p 121.00p 118.33p 119.50p 47817
20/02/2017 118.50p 120.75p 118.19p 119.50p 199903
17/02/2017 119.00p 119.50p 118.00p 118.50p 65146
16/02/2017 119.50p 120.00p 118.00p 119.50p 90623
15/02/2017 120.00p 120.40p 119.20p 119.50p 169681
14/02/2017 120.00p 120.80p 120.00p 120.00p 41750
13/02/2017 119.50p 121.00p 119.00p 120.00p 230498
10/02/2017 118.50p 121.00p 117.85p 119.00p 132663
09/02/2017 119.00p 119.75p 117.00p 118.50p 74364
08/02/2017 118.00p 120.51p 117.50p 119.00p 96711
07/02/2017 114.00p 118.90p 114.00p 118.00p 1801654
06/02/2017 109.50p 115.00p 109.50p 114.00p 383462
03/02/2017 110.00p 111.00p 108.70p 110.00p 267214
02/02/2017 108.50p 111.00p 108.30p 110.00p 330022
01/02/2017 104.50p 110.00p 104.00p 108.50p 366336
31/01/2017 103.00p 105.50p 102.25p 104.50p 240784
30/01/2017 106.50p 106.70p 102.40p 103.00p 369600
27/01/2017 106.50p 107.00p 106.00p 106.50p 121809
26/01/2017 106.12p 107.50p 106.00p 106.50p 213740
25/01/2017 107.50p 107.50p 105.00p 106.12p 563154
24/01/2017 108.50p 108.50p 107.00p 107.50p 70360
23/01/2017 109.50p 109.50p 108.00p 108.50p 313447
20/01/2017 109.50p 110.03p 108.50p 109.50p 168750
19/01/2017 114.50p 114.99p 107.75p 109.50p 1782570
18/01/2017 116.50p 117.04p 114.39p 115.50p 153686
17/01/2017 118.00p 118.00p 115.00p 116.50p 95489
16/01/2017 116.50p 118.60p 116.40p 118.00p 160416
13/01/2017 117.00p 117.00p 116.00p 116.50p 137145
12/01/2017 118.50p 118.50p 116.17p 117.00p 147216
11/01/2017 122.50p 122.50p 118.20p 118.50p 147080
10/01/2017 123.50p 124.00p 121.05p 122.50p 122970
09/01/2017 123.00p 124.04p 121.40p 123.50p 197858
06/01/2017 123.00p 124.04p 122.10p 123.00p 142795
05/01/2017 122.50p 125.04p 122.20p 123.50p 149132
04/01/2017 122.50p 124.04p 122.10p 122.50p 329548
03/01/2017 120.00p 123.00p 119.65p 122.50p 114650
30/12/2016 119.50p 120.00p 119.33p 120.00p 30407
29/12/2016 118.50p 120.00p 118.50p 119.50p 41328
28/12/2016 118.50p 120.00p 118.50p 118.50p 8274
23/12/2016 118.50p 119.75p 117.70p 118.50p 47714
22/12/2016 118.50p 119.50p 117.00p 118.50p 50578
21/12/2016 117.00p 119.50p 117.00p 118.50p 73857
20/12/2016 116.50p 117.90p 116.20p 117.00p 140966
19/12/2016 114.50p 117.82p 114.50p 116.50p 144091
16/12/2016 114.00p 115.00p 113.75p 114.50p 67460
15/12/2016 114.00p 115.00p 113.60p 114.00p 205386
14/12/2016 114.00p 115.00p 113.75p 114.00p 74953
13/12/2016 114.00p 115.00p 113.26p 114.00p 140363
12/12/2016 114.00p 115.00p 113.25p 114.00p 93748
09/12/2016 114.00p 115.00p 113.00p 114.00p 88509
08/12/2016 113.00p 114.00p 112.65p 114.00p 131476
07/12/2016 113.00p 113.73p 112.30p 113.00p 171151
06/12/2016 113.00p 114.00p 112.50p 113.00p 44763
05/12/2016 112.50p 113.50p 112.17p 113.00p 159402
02/12/2016 114.00p 114.00p 112.00p 112.50p 193531
01/12/2016 111.75p 114.70p 111.50p 114.00p 464318
30/11/2016 111.50p 113.00p 111.00p 111.50p 475772
29/11/2016 114.50p 114.50p 110.00p 111.50p 991241
28/11/2016 117.50p 117.50p 114.00p 114.50p 282876
25/11/2016 117.50p 118.00p 116.00p 117.50p 208197
24/11/2016 117.00p 119.90p 116.00p 117.50p 356321
23/11/2016 127.00p 128.00p 115.00p 117.00p 1074325
22/11/2016 123.50p 125.00p 123.50p 124.50p 179430
21/11/2016 123.50p 125.00p 123.25p 123.50p 359856
18/11/2016 123.50p 125.00p 123.00p 123.50p 94335
17/11/2016 123.00p 125.00p 122.22p 123.50p 51426
16/11/2016 121.00p 123.80p 120.85p 123.00p 86622
15/11/2016 121.50p 122.00p 120.02p 121.00p 385454
14/11/2016 122.50p 123.00p 120.03p 121.50p 141467
11/11/2016 123.00p 123.75p 122.00p 122.50p 232314
10/11/2016 122.50p 124.00p 122.40p 123.00p 55061
09/11/2016 122.50p 123.00p 122.00p 122.50p 299946
08/11/2016 123.50p 124.00p 123.44p 123.50p 361081
07/11/2016 123.50p 124.00p 123.20p 123.50p 101630
04/11/2016 123.50p 124.00p 123.05p 123.50p 112266

*Close Price adjusted for both dividends and splits